|
|
Closing price on 12/21/2021
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
3,213,400 |
| Split-adjusted Price |
23.35 |
|
|
HVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
-0.35 / -1.48%
|
23.50
|
23.50
|
23.10
|
23.35
|
23.29
|
23.35
|
3,213,400
|
|
|
12/20/2021
|
+0.25 / +1.07%
|
23.45
|
23.70
|
23.00
|
23.70
|
23.28
|
23.70
|
2,696,700
|
|
|
12/17/2021
|
+0.10 / +0.43%
|
23.05
|
23.85
|
23.05
|
23.45
|
23.40
|
23.45
|
3,292,800
|
|
|
12/16/2021
|
-0.95 / -3.91%
|
24.30
|
24.55
|
23.35
|
23.35
|
23.84
|
23.35
|
5,744,700
|
|
|
12/15/2021
|
-0.65 / -2.61%
|
24.95
|
24.95
|
24.10
|
24.30
|
24.47
|
24.30
|
3,887,900
|
|
|
12/14/2021
|
+0.05 / +0.20%
|
25.10
|
25.30
|
24.20
|
24.95
|
24.87
|
24.95
|
5,850,100
|
|
|
12/13/2021
|
+1.30 / +5.51%
|
24.10
|
25.00
|
24.10
|
24.90
|
24.48
|
24.90
|
8,010,400
|
|
|
12/10/2021
|
+0.70 / +3.06%
|
23.00
|
24.45
|
23.00
|
23.60
|
23.76
|
23.60
|
4,817,400
|
|
|
12/9/2021
|
-0.05 / -0.22%
|
23.00
|
23.10
|
22.75
|
22.90
|
22.94
|
22.90
|
2,372,700
|
|
|
12/8/2021
|
+0.75 / +3.38%
|
22.50
|
23.50
|
22.45
|
22.95
|
22.97
|
22.95
|
2,112,600
|
|
|
12/7/2021
|
+0.15 / +0.68%
|
22.05
|
22.45
|
22.00
|
22.20
|
22.16
|
22.20
|
1,956,900
|
|
|
12/6/2021
|
-0.75 / -3.29%
|
22.70
|
22.80
|
22.00
|
22.05
|
22.22
|
22.05
|
3,179,600
|
|
|
12/3/2021
|
-0.10 / -0.44%
|
22.95
|
23.05
|
22.80
|
22.80
|
22.87
|
22.80
|
3,153,400
|
|
|
12/2/2021
|
-0.15 / -0.65%
|
23.05
|
23.10
|
22.90
|
22.90
|
22.96
|
22.90
|
2,212,000
|
|
|
12/1/2021
|
+0.05 / +0.22%
|
23.00
|
23.30
|
22.80
|
23.05
|
22.98
|
23.05
|
2,490,200
|
|
|
11/30/2021
|
-0.15 / -0.65%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.14
|
23.00
|
3,813,100
|
|
|
11/29/2021
|
-0.70 / -2.94%
|
23.00
|
23.40
|
22.70
|
23.15
|
23.05
|
23.15
|
4,376,300
|
|
|
11/26/2021
|
+0.05 / +0.21%
|
23.90
|
24.40
|
23.85
|
23.85
|
24.11
|
23.85
|
3,995,400
|
|
|
11/25/2021
|
+0.15 / +0.63%
|
23.65
|
23.80
|
23.50
|
23.80
|
23.61
|
23.80
|
4,321,700
|
|
|
11/24/2021
|
+0.30 / +1.28%
|
23.35
|
24.00
|
23.25
|
23.65
|
23.63
|
23.65
|
3,847,000
|
|
|
11/23/2021
|
+0.35 / +1.52%
|
23.00
|
23.45
|
23.00
|
23.35
|
23.24
|
23.35
|
2,603,800
|
|
|
11/22/2021
|
-0.45 / -1.92%
|
22.90
|
23.60
|
22.90
|
23.00
|
23.22
|
23.00
|
4,707,700
|
|
|
11/19/2021
|
-1.75 / -6.94%
|
23.45
|
24.00
|
23.45
|
23.45
|
23.55
|
23.45
|
17,810,300
|
|
|
11/18/2021
|
-0.60 / -2.33%
|
25.80
|
25.90
|
25.10
|
25.20
|
25.44
|
25.20
|
1,508,100
|
|
|
11/17/2021
|
+0.70 / +2.79%
|
26.00
|
26.10
|
25.50
|
25.80
|
25.88
|
25.80
|
2,403,200
|
|
|
11/16/2021
|
+0.50 / +2.03%
|
24.60
|
25.70
|
24.45
|
25.10
|
24.95
|
25.10
|
1,134,800
|
|
|
11/15/2021
|
-0.45 / -1.80%
|
24.90
|
24.90
|
24.50
|
24.60
|
24.61
|
24.60
|
1,442,600
|
|
|
11/12/2021
|
+0.15 / +0.60%
|
24.90
|
25.15
|
24.90
|
25.05
|
25.05
|
25.05
|
1,394,700
|
|
|
11/11/2021
|
+0.25 / +1.01%
|
24.75
|
25.10
|
24.50
|
24.90
|
24.73
|
24.90
|
841,400
|
|
|
11/10/2021
|
-0.15 / -0.60%
|
24.60
|
24.80
|
24.50
|
24.65
|
24.64
|
24.65
|
1,125,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|